Ghani Value Glass Limited (PSX:GVGL)
Pakistan · Delayed Price · Currency is PKR 52.17
+0.42 (0.81%)
At close: Mar 12, 2026
Ghani Value Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 54.99 | 54.99 | 51.60 | 51.75 | 51.75 | -1.95% | 1,265 |
| Mar 10, 2026 | 52.69 | 55.00 | 50.07 | 52.78 | 52.78 | 0.17% | 2,411 |
| Mar 9, 2026 | 56.00 | 56.00 | 52.00 | 52.69 | 52.69 | -4.20% | 5,472 |
| Mar 6, 2026 | 55.27 | 56.28 | 54.51 | 55.00 | 55.00 | -0.47% | 1,573 |
| Mar 5, 2026 | 55.98 | 55.99 | 55.00 | 55.26 | 55.26 | -1.27% | 567 |
| Mar 4, 2026 | 53.89 | 56.30 | 53.59 | 55.97 | 55.97 | 7.97% | 33,067 |
| Mar 3, 2026 | 53.88 | 53.90 | 51.50 | 51.84 | 51.84 | 1.55% | 7,548 |
| Mar 2, 2026 | 53.00 | 61.39 | 50.67 | 51.05 | 51.05 | -9.33% | 63,126 |
| Feb 27, 2026 | 55.00 | 59.90 | 54.99 | 56.30 | 56.30 | 0.21% | 12,061 |
| Feb 26, 2026 | 55.24 | 59.41 | 54.00 | 56.18 | 56.18 | 4.02% | 28,843 |
| Feb 25, 2026 | 56.40 | 59.99 | 54.00 | 54.01 | 54.01 | -4.14% | 14,773 |
| Feb 24, 2026 | 59.00 | 59.00 | 56.00 | 56.34 | 56.34 | -1.57% | 5,966 |
| Feb 23, 2026 | 59.00 | 60.00 | 57.00 | 57.24 | 57.24 | -4.31% | 13,682 |
| Feb 20, 2026 | 58.90 | 60.00 | 57.00 | 59.82 | 59.82 | 1.51% | 10,594 |
| Feb 19, 2026 | 61.15 | 61.99 | 58.51 | 58.93 | 58.93 | -3.63% | 5,889 |
| Feb 18, 2026 | 61.80 | 62.00 | 60.61 | 61.15 | 61.15 | -1.10% | 5,909 |
| Feb 17, 2026 | 61.99 | 61.99 | 61.75 | 61.83 | 61.83 | 4.53% | 557 |
| Feb 16, 2026 | 62.64 | 62.64 | 59.01 | 59.15 | 59.15 | -0.57% | 2,162 |
| Feb 13, 2026 | 62.49 | 62.49 | 57.25 | 59.49 | 59.49 | -3.96% | 22,302 |
| Feb 12, 2026 | 61.80 | 62.60 | 60.21 | 61.94 | 61.94 | 2.96% | 2,260 |
| Feb 11, 2026 | 62.40 | 62.40 | 60.00 | 60.16 | 60.16 | 0.10% | 1,474 |
| Feb 10, 2026 | 62.80 | 62.80 | 60.01 | 60.10 | 60.10 | -2.53% | 2,908 |
| Feb 9, 2026 | 61.01 | 62.70 | 60.50 | 61.66 | 61.66 | 0.88% | 813 |
| Feb 6, 2026 | 61.99 | 62.80 | 61.00 | 61.12 | 61.12 | 0.16% | 447 |
| Feb 4, 2026 | 62.90 | 63.75 | 60.50 | 61.02 | 61.02 | -1.63% | 5,079 |
| Feb 3, 2026 | 61.99 | 64.00 | 61.00 | 62.03 | 62.03 | 2.34% | 461 |
| Feb 2, 2026 | 63.00 | 64.00 | 60.60 | 60.61 | 60.61 | -3.49% | 8,258 |
| Jan 30, 2026 | 60.46 | 64.00 | 59.85 | 62.80 | 62.80 | 0.46% | 8,299 |
| Jan 29, 2026 | 62.01 | 62.98 | 62.00 | 62.51 | 62.51 | - | 7,372 |
| Jan 28, 2026 | 61.99 | 63.21 | 60.52 | 62.51 | 62.51 | 0.11% | 4,146 |
| Jan 27, 2026 | 63.70 | 64.30 | 62.00 | 62.44 | 62.44 | -1.98% | 1,692 |
| Jan 26, 2026 | 62.80 | 63.74 | 62.80 | 63.70 | 63.70 | 2.54% | 12,050 |
| Jan 23, 2026 | 61.70 | 63.89 | 60.02 | 62.12 | 62.12 | 0.62% | 20,468 |
| Jan 22, 2026 | 61.99 | 63.45 | 61.65 | 61.74 | 61.74 | 1.21% | 1,586 |
| Jan 21, 2026 | 63.90 | 65.00 | 60.00 | 61.00 | 61.00 | -4.54% | 44,137 |
| Jan 20, 2026 | 63.85 | 63.90 | 63.12 | 63.90 | 63.90 | 0.08% | 3,426 |
| Jan 19, 2026 | 63.00 | 63.85 | 63.00 | 63.85 | 63.85 | 1.35% | 2,834 |
| Jan 16, 2026 | 62.00 | 63.88 | 61.01 | 63.00 | 63.00 | 2.36% | 1,391 |
| Jan 15, 2026 | 62.00 | 63.89 | 60.00 | 61.55 | 61.55 | - | 15,276 |
| Jan 14, 2026 | 64.40 | 64.40 | 61.50 | 61.55 | 61.55 | -1.08% | 3,531 |
| Jan 13, 2026 | 64.90 | 64.90 | 61.00 | 62.22 | 62.22 | 0.35% | 2,732 |
| Jan 12, 2026 | 63.98 | 63.98 | 62.00 | 62.00 | 62.00 | -1.24% | 28,204 |
| Jan 9, 2026 | 63.20 | 65.98 | 62.00 | 62.78 | 62.78 | -1.84% | 32,953 |
| Jan 8, 2026 | 65.35 | 66.40 | 63.00 | 63.96 | 63.96 | -2.13% | 50,337 |
| Jan 7, 2026 | 66.00 | 67.00 | 64.30 | 65.35 | 65.35 | -0.98% | 6,206 |
| Jan 6, 2026 | 66.89 | 66.89 | 62.50 | 66.00 | 66.00 | 0.56% | 14,245 |
| Jan 5, 2026 | 65.99 | 68.00 | 64.26 | 65.63 | 65.63 | -0.26% | 10,935 |
| Jan 2, 2026 | 67.49 | 70.00 | 64.00 | 65.80 | 65.80 | -2.21% | 119,569 |
| Jan 1, 2026 | 62.00 | 67.29 | 62.00 | 67.29 | 67.29 | 10.00% | 237,037 |
| Dec 31, 2025 | 62.00 | 63.00 | 61.15 | 61.17 | 61.17 | -1.23% | 1,598 |